Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,849,180 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,084,148 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,770,120 -0.06(-1.33%)
Mar 26, 2014 4.412 4.494 4.234 4.272 58,780,116 -0.10(-2.28%)
Mar 25, 2014 4.419 4.423 4.338 4.371 32,084,366 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,297,966 -0.02(-0.49%)
Mar 21, 2014 4.438 4.473 4.374 4.393 59,736,188 -0.01(-0.16%)
Mar 20, 2014 4.374 4.438 4.355 4.400 20,215,978 +0.00(+0.08%)
Mar 19, 2014 4.355 4.480 4.343 4.396 38,637,352 +0.07(+1.73%)
Mar 18, 2014 4.239 4.350 4.220 4.321 30,987,074 +0.10(+2.36%)
Mar 17, 2014 4.234 4.265 4.217 4.222 31,601,730 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,543,664 +0.02(+0.45%)
Mar 13, 2014 4.350 4.367 4.182 4.203 40,643,032 -0.14(-3.17%)
Mar 12, 2014 4.307 4.367 4.291 4.340 25,258,552 +0.01(+0.27%)
Mar 11, 2014 4.307 4.367 4.293 4.329 31,361,374 +0.04(+1.00%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,747,964 -0.06(-1.47%)
Mar 07, 2014 4.374 4.381 4.316 4.350 28,327,168 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.348 4.355 30,614,536 -0.06(-1.39%)
Mar 05, 2014 4.374 4.419 4.355 4.416 25,420,230 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.348 4.378 27,471,082 +0.05(+1.04%)
Mar 03, 2014 4.258 4.333 4.220 4.333 39,669,596 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.355 33,944,528 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,022,804 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.419 4.433 38,041,240 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.393 4.440 25,559,632 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,727,980 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,809,636 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,180,824 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,732,524 +0.06(+1.34%)
Feb 18, 2014 4.227 4.241 4.186 4.222 45,465,984 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,655,216 +0.13(+3.17%)
Feb 13, 2014 4.069 4.118 3.998 4.095 95,696,656 +0.15(+3.70%)
Feb 12, 2014 3.845 3.913 3.845 3.948 78,354,128 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,947,920 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,372,928 +0.01(+0.31%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,128 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,018 +0.05(+1.30%)
Feb 05, 2014 3.649 3.661 3.613 3.642 22,739,146 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,752,272 +0.02(+0.58%)
Feb 03, 2014 3.729 3.734 3.639 3.653 45,689,160 -0.05(-1.34%)
Jan 31, 2014 3.656 3.724 3.653 3.703 35,545,240 -0.00(-0.13%)
Jan 30, 2014 3.668 3.715 3.656 3.708 21,460,924 +0.06(+1.68%)
Jan 29, 2014 3.668 3.689 3.644 3.646 17,241,264 -0.04(-0.96%)
Jan 28, 2014 3.639 3.684 3.625 3.682 17,806,628 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.625 3.646 24,782,830 -0.02(-0.64%)
Jan 24, 2014 3.736 3.750 3.670 3.670 26,313,140 -0.10(-2.57%)
Jan 23, 2014 3.769 3.809 3.738 3.767 19,612,034 -0.01(-0.37%)
Jan 22, 2014 3.793 3.797 3.736 3.781 35,820,132 -0.00(-0.12%)
Jan 21, 2014 3.776 3.809 3.745 3.786 26,074,560 +0.01(+0.38%)
Jan 17, 2014 3.788 3.771 3.771 3.771 36,080,900 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.760 3.788 23,385,316 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,549,788 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.625 3.736 25,632,118 +0.11(+3.12%)
Jan 13, 2014 3.710 3.732 3.616 3.623 25,791,954 -0.09(-2.35%)
Jan 10, 2014 3.727 3.753 3.677 3.710 23,159,334 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,968,410 -0.14(-3.73%)
Jan 08, 2014 3.821 3.878 3.807 3.859 32,673,994 +0.05(+1.36%)
Jan 07, 2014 3.783 3.821 3.756 3.807 35,311,344 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.698 3.745 43,388,740 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,487,998 -0.04(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.